Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Apr 2023 | MYR | 1.27 | 1.3 | 1.27 | 1.28 | 1.28 | +0.02 (+1.59%) | 577,100 |
31 Mar 2023 | MYR | 1.26 | 1.26 | 1.25 | 1.26 | 1.26 | +0.01 (+0.80%) | 215,000 |
30 Mar 2023 | MYR | 1.25 | 1.28 | 1.25 | 1.25 | 1.25 | +0.06 (+5.04%) | 2,008,700 |
29 Mar 2023 | MYR | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 0.0 (0.0%) | 10,000 |
28 Mar 2023 | MYR | 1.16 | 1.19 | 1.16 | 1.19 | 1.19 | +0.03 (+2.59%) | 16,000 |
27 Mar 2023 | MYR | 1.19 | 1.19 | 1.16 | 1.16 | 1.16 | -0.01 (-0.85%) | 61,200 |
24 Mar 2023 | MYR | 1.18 | 1.18 | 1.17 | 1.17 | 1.17 | -0.02 (-1.68%) | 103,000 |
23 Mar 2023 | MYR | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 0.0 (0.0%) | 0 |
22 Mar 2023 | MYR | 1.17 | 1.19 | 1.17 | 1.19 | 1.19 | +0.02 (+1.71%) | 10,600 |
21 Mar 2023 | MYR | 1.2 | 1.2 | 1.17 | 1.17 | 1.17 | 0.0 (0.0%) | 14,600 |
20 Mar 2023 | MYR | 1.18 | 1.2 | 1.17 | 1.17 | 1.17 | -0.02 (-1.68%) | 103,600 |
17 Mar 2023 | MYR | 1.18 | 1.2 | 1.17 | 1.19 | 1.19 | +0.02 (+1.71%) | 49,300 |
16 Mar 2023 | MYR | 1.18 | 1.18 | 1.17 | 1.17 | 1.17 | -0.02 (-1.68%) | 10,300 |
15 Mar 2023 | MYR | 1.17 | 1.19 | 1.17 | 1.19 | 1.19 | +0.02 (+1.71%) | 107,000 |
14 Mar 2023 | MYR | 1.17 | 1.19 | 1.17 | 1.17 | 1.17 | +0.01 (+0.86%) | 137,700 |
13 Mar 2023 | MYR | 1.18 | 1.18 | 1.16 | 1.16 | 1.16 | -0.04 (-3.33%) | 169,300 |
10 Mar 2023 | MYR | 1.18 | 1.2 | 1.18 | 1.2 | 1.2 | 0.0 (0.0%) | 2,900 |
9 Mar 2023 | MYR | 1.19 | 1.2 | 1.19 | 1.2 | 1.2 | 0.0 (0.0%) | 143,600 |
8 Mar 2023 | MYR | 1.2 | 1.2 | 1.2 | 1.2 | 1.2 | +0.01 (+0.84%) | 102,100 |
7 Mar 2023 | MYR | 1.18 | 1.19 | 1.18 | 1.19 | 1.19 | +0.01 (+0.85%) | 52,800 |
6 Mar 2023 | MYR | 1.2 | 1.2 | 1.18 | 1.18 | 1.18 | -0.02 (-1.67%) | 23,000 |
3 Mar 2023 | MYR | 1.19 | 1.2 | 1.19 | 1.2 | 1.2 | +0.01 (+0.84%) | 46,300 |
2 Mar 2023 | MYR | 1.2 | 1.21 | 1.19 | 1.19 | 1.19 | -0.02 (-1.65%) | 43,100 |
1 Mar 2023 | MYR | 1.2 | 1.21 | 1.2 | 1.21 | 1.21 | -0.01 (-0.82%) | 35,000 |
28 Feb 2023 | MYR | 1.22 | 1.23 | 1.21 | 1.22 | 1.22 | 0.0 (0.0%) | 51,600 |
27 Feb 2023 | MYR | 1.22 | 1.23 | 1.22 | 1.22 | 1.22 | 0.0 (0.0%) | 11,000 |
24 Feb 2023 | MYR | 1.23 | 1.23 | 1.21 | 1.22 | 1.22 | -0.03 (-2.40%) | 148,500 |
23 Feb 2023 | MYR | 1.25 | 1.25 | 1.23 | 1.25 | 1.25 | 0.0 (0.0%) | 233,900 |
22 Feb 2023 | MYR | 1.25 | 1.26 | 1.25 | 1.25 | 1.25 | -0.01 (-0.79%) | 84,600 |
21 Feb 2023 | MYR | 1.27 | 1.27 | 1.25 | 1.26 | 1.26 | +0.01 (+0.80%) | 112,000 |